5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
+1.19%
3 MONTH PERFORMANCE
-1.42%
6 MONTH PERFORMANCE
-3.21%
YEAR-TO-DATE PERFORMANCE
-7.61%
1 YEAR PERFORMANCE
-16.53%
Ares Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.60 | $19.73 (0.66%) | $19.77 | $19.56 | 453.09 K | |
| 08/06/2026 | $19.40 | $19.62 (1.13%) | $19.69 | $19.37 | 4.23 M | $14.09 B |
| 08/05/2026 | $19.62 | $19.32 (-1.53%) | $19.64 | $19.21 | 3.63 M | $13.87 B |
| 08/04/2026 | $19.20 | $19.65 (2.34%) | $19.72 | $19.11 | 6.83 M | $14.11 B |
| 08/03/2026 | $18.88 | $19.17 (1.54%) | $19.20 | $18.87 | 4.66 M | $13.76 B |
| 07/31/2026 | $18.82 | $18.76 (-0.32%) | $18.89 | $18.71 | 3.93 M | $13.47 B |
| 07/30/2026 | $18.71 | $18.83 (0.64%) | $18.86 | $18.45 | 5.27 M | $13.52 B |
| 07/29/2026 | $19.10 | $18.71 (-2.04%) | $19.13 | $18.68 | 4.42 M | $13.43 B |
| 07/28/2026 | $18.98 | $19.04 (0.32%) | $19.13 | $18.94 | 5.97 M | $13.67 B |
| 07/27/2026 | $18.86 | $18.89 (0.16%) | $19.06 | $18.83 | 5.03 M | $13.56 B |
| 07/24/2026 | $18.69 | $18.78 (0.48%) | $18.86 | $18.65 | 2.88 M | $13.48 B |
| 07/23/2026 | $18.85 | $18.61 (-1.27%) | $18.86 | $18.52 | 3.88 M | $13.36 B |
| 07/22/2026 | $18.95 | $18.86 (-0.47%) | $19.03 | $18.80 | 2.58 M | $13.54 B |
| 07/21/2026 | $18.93 | $18.95 (0.11%) | $19.18 | $18.88 | 5.18 M | $13.61 B |
| 07/20/2026 | $19.15 | $18.98 (-0.89%) | $19.18 | $18.85 | 4.17 M | $13.63 B |
| 07/17/2026 | $19.20 | $19.17 (-0.16%) | $19.33 | $19.08 | 6.79 M | $13.76 B |
| 07/16/2026 | $18.92 | $19.21 (1.53%) | $19.25 | $18.88 | 4.50 M | $13.79 B |
| 07/15/2026 | $18.88 | $18.92 (0.21%) | $19.13 | $18.88 | 5.72 M | $13.58 B |
| 07/14/2026 | $18.74 | $18.79 (0.27%) | $18.86 | $18.68 | 3.26 M | $13.49 B |
| 07/13/2026 | $18.86 | $18.64 (-1.17%) | $18.99 | $18.63 | 4.04 M | $13.38 B |
| 07/10/2026 | $18.44 | $18.78 (1.84%) | $18.88 | $18.44 | 4.17 M | $13.48 B |
| 07/09/2026 | $18.40 | $18.41 (0.05%) | $18.57 | $18.27 | 4.79 M | $13.22 B |
| 07/08/2026 | $18.44 | $18.38 (-0.33%) | $18.50 | $18.25 | 4.91 M | $13.20 B |
| 07/07/2026 | $18.65 | $18.47 (-0.97%) | $18.83 | $18.46 | 4.54 M | $13.26 B |
| 07/06/2026 | $18.73 | $18.56 (-0.91%) | $18.89 | $18.53 | 4.42 M | $13.33 B |
| 07/02/2026 | $18.71 | $18.73 (0.11%) | $18.85 | $18.49 | 3.52 M | $13.45 B |
| 07/01/2026 | $18.52 | $18.66 (0.76%) | $18.85 | $18.52 | 6.48 M | $13.40 B |
| 06/30/2026 | $18.51 | $18.53 (0.11%) | $18.67 | $18.50 | 8.00 M | $13.30 B |
| 06/29/2026 | $18.22 | $18.51 (1.59%) | $18.54 | $18.22 | 6.91 M | $13.29 B |
| 06/26/2026 | $17.93 | $18.19 (1.45%) | $18.25 | $17.93 | 3.88 M | $13.06 B |
| 06/25/2026 | $17.93 | $17.99 (0.33%) | $18.05 | $17.82 | 3.81 M | $12.92 B |
| 06/24/2026 | $17.90 | $17.85 (-0.28%) | $18.06 | $17.79 | 5.78 M | $12.82 B |
| 06/23/2026 | $17.77 | $17.89 (0.68%) | $18.00 | $17.72 | 6.26 M | $12.85 B |
| 06/22/2026 | $18.06 | $17.84 (-1.22%) | $18.21 | $17.83 | 6.84 M | $12.81 B |
| 06/18/2026 | $18.08 | $18.03 (-0.28%) | $18.30 | $17.99 | 6.90 M | $12.95 B |
| 06/17/2026 | $18.60 | $18.10 (-2.69%) | $18.62 | $18.10 | 5.90 M | $13.00 B |
| 06/16/2026 | $18.65 | $18.62 (-0.16%) | $18.79 | $18.54 | 4.73 M | $13.37 B |
| 06/15/2026 | $18.85 | $18.62 (-1.22%) | $18.93 | $18.61 | 6.67 M | $13.37 B |
| 06/12/2026 | $19.08 | $19.26 (0.94%) | $19.28 | $19.02 | 5.07 M | $13.83 B |
| 06/11/2026 | $19.04 | $19.07 (0.16%) | $19.16 | $18.95 | 5.26 M | $13.69 B |
| 06/10/2026 | $19.01 | $19.04 (0.16%) | $19.23 | $18.96 | 3.67 M | $13.67 B |
| 06/09/2026 | $18.84 | $19.03 (1.01%) | $19.08 | $18.84 | 4.78 M | $13.66 B |
| 06/08/2026 | $18.81 | $18.77 (-0.21%) | $18.91 | $18.57 | 4.62 M | $13.48 B |
| 06/05/2026 | $18.93 | $18.79 (-0.74%) | $18.98 | $18.69 | 4.40 M | $13.49 B |
| 06/04/2026 | $18.74 | $18.90 (0.85%) | $18.96 | $18.74 | 5.03 M | $13.57 B |
| 06/03/2026 | $18.81 | $18.68 (-0.69%) | $18.95 | $18.55 | 7.10 M | $13.41 B |
| 06/02/2026 | $19.00 | $18.97 (-0.16%) | $19.16 | $18.95 | 5.56 M | $13.62 B |
| 06/01/2026 | $18.99 | $19.07 (0.42%) | $19.19 | $18.94 | 4.92 M | $13.69 B |
| 05/29/2026 | $18.82 | $18.99 (0.9%) | $19.17 | $18.76 | 6.21 M | $13.63 B |
| 05/28/2026 | $18.83 | $18.81 (-0.11%) | $18.99 | $18.77 | 4.76 M | $13.51 B |
| 05/27/2026 | $18.84 | $18.86 (0.11%) | $19.01 | $18.82 | 4.74 M | $13.54 B |
| 05/26/2026 | $18.67 | $18.82 (0.8%) | $18.93 | $18.65 | 3.93 M | $13.51 B |
| 05/22/2026 | $18.82 | $18.59 (-1.22%) | $18.89 | $18.54 | 4.53 M | $13.35 B |
| 05/21/2026 | $18.69 | $18.74 (0.27%) | $18.85 | $18.63 | 3.21 M | $13.46 B |
| 05/20/2026 | $18.60 | $18.70 (0.54%) | $18.76 | $18.42 | 5.62 M | $13.43 B |
| 05/19/2026 | $18.73 | $18.57 (-0.85%) | $18.81 | $18.55 | 4.40 M | $13.33 B |
| 05/18/2026 | $18.94 | $18.72 (-1.16%) | $18.94 | $18.70 | 5.75 M | $13.44 B |
| 05/15/2026 | $18.89 | $18.90 (0.05%) | $19.00 | $18.77 | 4.39 M | $13.57 B |
| 05/14/2026 | $18.81 | $18.94 (0.69%) | $19.05 | $18.71 | 5.04 M | $13.60 B |
| 05/13/2026 | $18.72 | $18.78 (0.32%) | $18.94 | $18.60 | 6.21 M | $13.48 B |
| 05/12/2026 | $18.68 | $18.77 (0.48%) | $18.82 | $18.58 | 4.45 M | $13.48 B |
| 05/11/2026 | $18.91 | $18.68 (-1.22%) | $18.97 | $18.66 | 6.20 M | $13.41 B |
| 05/08/2026 | $18.96 | $19.01 (0.26%) | $19.05 | $18.78 | 4.78 M | $13.65 B |
| 05/07/2026 | $19.04 | $18.96 (-0.42%) | $19.10 | $18.77 | 5.66 M | $13.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
